！決算発表予定日 2024/05/10
6957東証S貸借
業種 電気機器
芝浦電子 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 7,350 (23/08/08) | 5,140 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,520 (24/03/27) | 5,250 (24/02/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 6,130 | 6,130 | 5,970 | 6,020 | -50 | -0.8 | 18,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/19 | 6,350 | 6,370 | 6,210 | 6,230 | -80 | -1.3 | 29,600 |
| 3/18 | 6,370 | 6,370 | 6,250 | 6,310 | +40 | +0.6 | 34,500 |
| 3/15 | 6,200 | 6,300 | 6,200 | 6,270 | +70 | +1.1 | 34,400 |
| 3/14 | 6,170 | 6,240 | 6,140 | 6,200 | +40 | +0.7 | 28,200 |
| 3/13 | 6,250 | 6,280 | 6,140 | 6,160 | 0 | 0.0 | 36,100 |
| 3/12 | 6,080 | 6,160 | 6,070 | 6,160 | +60 | +1.0 | 34,700 |
| 3/11 | 6,170 | 6,230 | 6,050 | 6,100 | -150 | -2.4 | 49,100 |
| 3/8 | 6,200 | 6,340 | 6,160 | 6,250 | +120 | +2.0 | 46,600 |
| 3/7 | 6,290 | 6,320 | 6,080 | 6,130 | -20 | -0.3 | 66,000 |
| 3/6 | 5,980 | 6,150 | 5,960 | 6,150 | +120 | +2.0 | 60,800 |
| 3/5 | 5,990 | 6,030 | 5,920 | 6,030 | +60 | +1.0 | 42,400 |
| 3/4 | 6,070 | 6,070 | 5,940 | 5,970 | +70 | +1.2 | 59,200 |
| 3/1 | 5,960 | 6,040 | 5,860 | 5,900 | -10 | -0.2 | 59,800 |
| 2/29 | 5,820 | 5,910 | 5,760 | 5,910 | +130 | +2.3 | 42,000 |
| 2/28 | 5,840 | 5,870 | 5,760 | 5,780 | -60 | -1.0 | 35,900 |
| 2/27 | 5,730 | 5,850 | 5,720 | 5,840 | +210 | +3.7 | 59,600 |
| 2/26 | 5,700 | 5,730 | 5,630 | 5,630 | -70 | -1.2 | 46,000 |
| 2/22 | 5,640 | 5,750 | 5,640 | 5,700 | +160 | +2.9 | 85,700 |
| 2/21 | 5,520 | 5,580 | 5,470 | 5,540 | -10 | -0.2 | 37,700 |
| 2/20 | 5,590 | 5,590 | 5,520 | 5,550 | -10 | -0.2 | 27,000 |
| 2/19 | 5,480 | 5,560 | 5,480 | 5,560 | +80 | +1.5 | 18,300 |
| 2/16 | 5,510 | 5,530 | 5,440 | 5,480 | +50 | +0.9 | 30,900 |
| 2/15 | 5,440 | 5,600 | 5,410 | 5,430 | +60 | +1.1 | 59,200 |
| 2/14 | 5,300 | 5,420 | 5,250 | 5,370 | -30 | -0.6 | 38,200 |
| 2/13 | 5,370 | 5,420 | 5,340 | 5,400 | +50 | +0.9 | 39,900 |
| 2/9 | 5,350 | 5,380 | 5,300 | 5,350 | 0 | 0.0 | 20,900 |
| 2/8 | 5,440 | 5,460 | 5,270 | 5,350 | -90 | -1.7 | 59,400 |
| 2/7 | 5,470 | 5,470 | 5,350 | 5,440 | -50 | -0.9 | 81,600 |
| 2/6 | 5,500 | 5,510 | 5,440 | 5,490 | +20 | +0.4 | 38,300 |
| 2/5 | 5,450 | 5,500 | 5,440 | 5,470 | +20 | +0.4 | 21,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて